Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.72 | 34.88 | 34.08 | 34.54 | 234,659 | -0.23(-0.67%) |
Aug 28, 2020 | 34.84 | 34.96 | 34.18 | 34.77 | 149,883 | +0.25(+0.73%) |
Aug 27, 2020 | 33.23 | 34.87 | 33.23 | 34.52 | 197,633 | +1.52(+4.59%) |
Aug 26, 2020 | 33.19 | 33.19 | 32.37 | 33.01 | 158,301 | -0.33(-1.00%) |
Aug 25, 2020 | 33.22 | 33.49 | 33.10 | 33.34 | 89,206 | +0.33(+1.01%) |
Aug 24, 2020 | 32.35 | 33.10 | 32.10 | 33.01 | 99,856 | +0.90(+2.81%) |
Aug 21, 2020 | 31.93 | 32.21 | 31.53 | 32.10 | 136,117 | -0.10(-0.31%) |
Aug 20, 2020 | 32.27 | 32.54 | 32.10 | 32.21 | 76,058 | -0.60(-1.83%) |
Aug 19, 2020 | 32.87 | 33.27 | 32.71 | 32.80 | 97,541 | -0.09(-0.28%) |
Aug 18, 2020 | 32.97 | 33.15 | 32.53 | 32.90 | 120,535 | +0.31(+0.96%) |
Aug 17, 2020 | 33.48 | 33.48 | 32.06 | 32.58 | 280,563 | -0.96(-2.86%) |
Aug 14, 2020 | 32.80 | 34.23 | 32.77 | 33.54 | 127,114 | +0.33(+1.00%) |
Aug 13, 2020 | 33.72 | 33.99 | 33.04 | 33.21 | 142,373 | -0.41(-1.21%) |
Aug 12, 2020 | 34.42 | 34.42 | 33.33 | 33.62 | 160,233 | -0.07(-0.22%) |
Aug 11, 2020 | 34.64 | 34.95 | 33.62 | 33.69 | 220,061 | +0.03(+0.08%) |
Aug 10, 2020 | 33.19 | 33.81 | 33.16 | 33.66 | 162,472 | +0.79(+2.41%) |
Aug 07, 2020 | 31.48 | 33.14 | 31.48 | 32.87 | 169,088 | +1.07(+3.36%) |
Aug 06, 2020 | 30.79 | 31.97 | 30.68 | 31.80 | 192,027 | +0.90(+2.92%) |
Aug 05, 2020 | 31.15 | 31.49 | 30.66 | 30.90 | 433,523 | +0.21(+0.69%) |
Aug 04, 2020 | 31.18 | 32.31 | 30.00 | 30.68 | 335,418 | -1.35(-4.20%) |
Aug 03, 2020 | 31.22 | 32.09 | 30.91 | 32.03 | 246,477 | +1.13(+3.67%) |
Jul 31, 2020 | 30.46 | 30.91 | 30.34 | 30.90 | 309,218 | +0.21(+0.69%) |
Jul 30, 2020 | 31.27 | 31.29 | 30.61 | 30.68 | 286,405 | -1.49(-4.64%) |
Jul 29, 2020 | 31.57 | 32.21 | 31.57 | 32.18 | 172,695 | +0.45(+1.42%) |
Jul 28, 2020 | 31.38 | 32.34 | 31.38 | 31.73 | 184,941 | -0.03(-0.09%) |
Jul 27, 2020 | 31.44 | 32.15 | 31.01 | 31.75 | 184,162 | +0.18(+0.58%) |
Jul 24, 2020 | 31.96 | 32.18 | 31.36 | 31.57 | 153,362 | -0.23(-0.72%) |
Jul 23, 2020 | 31.57 | 32.22 | 31.43 | 31.80 | 215,010 | +0.30(+0.97%) |
Jul 22, 2020 | 31.02 | 31.56 | 30.74 | 31.50 | 187,234 | -0.02(-0.06%) |
Jul 21, 2020 | 30.94 | 31.96 | 30.75 | 31.51 | 195,071 | +0.98(+3.20%) |
Jul 20, 2020 | 31.10 | 31.28 | 29.65 | 30.54 | 174,725 | -1.00(-3.19%) |
Jul 17, 2020 | 32.14 | 32.26 | 31.53 | 31.54 | 128,091 | -0.57(-1.78%) |
Jul 16, 2020 | 31.53 | 32.40 | 31.42 | 32.11 | 169,866 | +0.19(+0.61%) |
Jul 15, 2020 | 31.82 | 32.45 | 31.49 | 31.92 | 146,813 | +1.21(+3.93%) |
Jul 14, 2020 | 30.07 | 30.89 | 29.76 | 30.71 | 144,338 | +0.77(+2.56%) |
Jul 13, 2020 | 31.11 | 31.11 | 29.71 | 29.95 | 258,036 | -0.62(-2.02%) |
Jul 10, 2020 | 28.90 | 30.77 | 28.90 | 30.56 | 122,342 | +1.77(+6.15%) |
Jul 09, 2020 | 30.11 | 30.68 | 28.78 | 28.79 | 150,756 | -1.55(-5.10%) |
Jul 08, 2020 | 29.96 | 30.54 | 29.19 | 30.34 | 168,284 | +0.32(+1.07%) |
Jul 07, 2020 | 30.73 | 30.82 | 29.92 | 30.02 | 155,768 | -1.19(-3.81%) |
Jul 06, 2020 | 31.34 | 32.51 | 30.52 | 31.21 | 246,589 | +0.09(+0.30%) |
Jul 02, 2020 | 32.12 | 32.52 | 30.96 | 31.12 | 208,351 | -0.02(-0.06%) |
Jul 01, 2020 | 32.19 | 32.61 | 30.90 | 31.14 | 180,045 | -0.98(-3.04%) |
Jun 30, 2020 | 32.01 | 32.49 | 31.58 | 32.11 | 183,368 | -0.11(-0.34%) |
Jun 29, 2020 | 30.56 | 32.29 | 30.30 | 32.22 | 308,932 | +2.21(+7.37%) |
Jun 26, 2020 | 31.19 | 31.19 | 29.04 | 30.01 | 425,379 | -1.23(-3.93%) |
Jun 25, 2020 | 28.98 | 31.24 | 28.59 | 31.24 | 285,927 | +2.19(+7.56%) |
Jun 24, 2020 | 29.81 | 30.07 | 28.62 | 29.04 | 317,025 | -1.14(-3.79%) |
Jun 23, 2020 | 30.53 | 30.65 | 29.56 | 30.19 | 270,647 | +0.22(+0.74%) |
Jun 22, 2020 | 30.05 | 30.22 | 29.43 | 29.96 | 348,943 | -0.41(-1.37%) |
Jun 19, 2020 | 30.95 | 31.22 | 29.52 | 30.38 | 985,248 | -0.37(-1.20%) |
Jun 18, 2020 | 30.54 | 31.86 | 30.35 | 30.75 | 350,549 | -0.23(-0.74%) |
Jun 17, 2020 | 32.31 | 32.31 | 30.81 | 30.98 | 176,293 | -1.40(-4.33%) |
Jun 16, 2020 | 33.21 | 34.30 | 32.22 | 32.38 | 409,888 | +0.51(+1.59%) |
Jun 15, 2020 | 30.04 | 31.91 | 30.01 | 31.87 | 307,105 | +0.46(+1.47%) |
Jun 12, 2020 | 32.21 | 32.36 | 30.27 | 31.41 | 290,997 | +0.68(+2.22%) |
Jun 11, 2020 | 30.75 | 31.43 | 30.43 | 30.73 | 445,502 | -1.88(-5.77%) |
Jun 10, 2020 | 33.72 | 33.86 | 32.50 | 32.61 | 318,364 | -1.48(-4.35%) |
Jun 09, 2020 | 34.09 | 34.97 | 33.65 | 34.10 | 342,127 | -0.87(-2.48%) |
Jun 08, 2020 | 35.24 | 35.64 | 34.71 | 34.96 | 329,894 | +0.87(+2.54%) |
Jun 05, 2020 | 33.98 | 34.55 | 33.01 | 34.10 | 286,984 | +2.07(+6.45%) |
Jun 04, 2020 | 31.91 | 32.73 | 31.22 | 32.03 | 353,307 | +0.12(+0.38%) |
Jun 03, 2020 | 30.78 | 32.67 | 30.77 | 31.91 | 257,930 | +2.07(+6.92%) |
Jun 02, 2020 | 29.78 | 30.53 | 29.47 | 29.85 | 416,698 | +0.69(+2.37%) |
Jun 01, 2020 | 28.31 | 29.42 | 27.95 | 29.15 | 257,567 | +0.86(+3.03%) |
May 29, 2020 | 31.02 | 31.08 | 28.09 | 28.30 | 458,676 | -3.16(-10.05%) |
May 28, 2020 | 31.83 | 32.16 | 30.65 | 31.46 | 2,368,716 | -0.12(-0.38%) |
May 27, 2020 | 30.39 | 31.69 | 30.07 | 31.58 | 833,096 | +1.70(+5.69%) |
May 26, 2020 | 29.05 | 30.34 | 29.05 | 29.88 | 334,524 | +2.15(+7.74%) |
May 22, 2020 | 27.96 | 28.20 | 27.38 | 27.73 | 433,278 | -0.04(-0.13%) |
May 21, 2020 | 27.64 | 28.26 | 27.64 | 27.77 | 363,549 | -0.16(-0.56%) |
May 20, 2020 | 27.86 | 28.30 | 27.58 | 27.92 | 338,408 | +0.51(+1.87%) |
May 19, 2020 | 28.97 | 29.05 | 27.40 | 27.41 | 437,978 | -1.27(-4.43%) |
May 18, 2020 | 26.52 | 28.87 | 26.52 | 28.68 | 292,328 | +2.90(+11.23%) |
May 15, 2020 | 24.81 | 26.13 | 24.24 | 25.79 | 365,096 | +1.92(+8.04%) |
May 14, 2020 | 24.04 | 24.67 | 22.84 | 23.87 | 330,692 | -0.97(-3.90%) |
May 13, 2020 | 26.72 | 26.78 | 24.75 | 24.84 | 233,341 | -2.36(-8.67%) |
May 12, 2020 | 27.95 | 28.15 | 27.13 | 27.19 | 251,336 | -0.90(-3.22%) |
May 11, 2020 | 30.13 | 30.55 | 28.10 | 28.10 | 304,653 | -2.59(-8.45%) |
May 08, 2020 | 30.05 | 31.28 | 28.88 | 30.69 | 255,217 | +1.66(+5.73%) |
May 07, 2020 | 29.06 | 29.68 | 28.66 | 29.03 | 223,537 | +0.58(+2.02%) |
May 06, 2020 | 29.69 | 29.98 | 28.35 | 28.45 | 201,550 | -0.96(-3.26%) |
May 05, 2020 | 30.61 | 31.31 | 29.41 | 29.41 | 251,928 | -0.57(-1.89%) |
May 04, 2020 | 28.33 | 30.07 | 28.21 | 29.98 | 293,944 | +1.13(+3.93%) |
May 01, 2020 | 31.52 | 31.52 | 28.52 | 28.85 | 289,253 | -3.46(-10.72%) |
Apr 30, 2020 | 32.35 | 33.31 | 30.74 | 32.31 | 239,871 | -0.97(-2.91%) |
Apr 29, 2020 | 32.67 | 34.06 | 31.53 | 33.28 | 340,069 | +1.43(+4.51%) |
Apr 28, 2020 | 31.73 | 32.45 | 31.12 | 31.84 | 214,300 | +1.08(+3.50%) |
Apr 27, 2020 | 29.53 | 31.01 | 29.44 | 30.77 | 250,109 | +1.48(+5.05%) |
Apr 24, 2020 | 30.23 | 30.29 | 28.82 | 29.29 | 232,015 | -0.67(-2.23%) |
Apr 23, 2020 | 29.16 | 30.98 | 29.16 | 29.95 | 319,201 | +0.23(+0.77%) |
Apr 22, 2020 | 32.35 | 32.78 | 29.41 | 29.72 | 871,872 | -2.02(-6.36%) |
Apr 21, 2020 | 31.19 | 32.18 | 31.19 | 31.74 | 333,427 | -0.36(-1.11%) |
Apr 20, 2020 | 31.14 | 32.31 | 30.77 | 32.10 | 425,173 | +0.22(+0.69%) |
Apr 17, 2020 | 31.04 | 32.53 | 30.88 | 31.88 | 534,621 | +1.66(+5.50%) |
Apr 16, 2020 | 31.69 | 31.71 | 29.86 | 30.22 | 392,547 | -1.82(-5.68%) |
Apr 15, 2020 | 33.21 | 33.65 | 31.85 | 32.04 | 219,746 | -2.01(-5.90%) |
Apr 14, 2020 | 35.42 | 35.74 | 33.98 | 34.05 | 164,973 | -0.11(-0.32%) |
Apr 13, 2020 | 35.26 | 36.19 | 33.77 | 34.16 | 194,333 | -1.62(-4.52%) |
Apr 09, 2020 | 33.63 | 36.17 | 33.05 | 35.77 | 202,685 | +3.26(+10.03%) |
Apr 08, 2020 | 32.92 | 33.25 | 32.30 | 32.51 | 247,621 | +0.26(+0.79%) |
Apr 07, 2020 | 33.14 | 34.33 | 32.01 | 32.25 | 266,071 | +0.26(+0.80%) |
Apr 06, 2020 | 30.68 | 32.57 | 30.52 | 32.00 | 332,509 | +2.07(+6.93%) |
Apr 03, 2020 | 29.84 | 30.55 | 29.12 | 29.92 | 254,013 | -0.27(-0.91%) |
Apr 02, 2020 | 31.56 | 32.08 | 29.19 | 30.20 | 320,211 | -1.78(-5.57%) |
Apr 01, 2020 | 32.37 | 32.69 | 31.51 | 31.98 | 420,392 | -1.88(-5.56%) |
Mar 31, 2020 | 31.81 | 33.93 | 31.27 | 33.86 | 435,876 | +1.82(+5.67%) |
Mar 30, 2020 | 31.83 | 32.84 | 31.30 | 32.04 | 576,194 | +0.19(+0.60%) |
Mar 27, 2020 | 32.77 | 32.89 | 31.30 | 31.85 | 453,306 | -2.31(-6.77%) |
Mar 26, 2020 | 36.27 | 37.18 | 33.00 | 34.16 | 302,622 | -1.74(-4.84%) |
Mar 25, 2020 | 34.53 | 37.98 | 34.42 | 35.90 | 629,855 | +1.15(+3.31%) |
Mar 24, 2020 | 33.07 | 35.35 | 32.89 | 34.75 | 368,879 | +3.21(+10.17%) |
Mar 23, 2020 | 30.71 | 31.95 | 29.44 | 31.54 | 449,566 | +0.76(+2.46%) |
Mar 20, 2020 | 29.62 | 31.49 | 28.73 | 30.78 | 485,701 | +1.30(+4.40%) |
Mar 19, 2020 | 28.57 | 30.48 | 27.43 | 29.49 | 380,571 | +1.16(+4.10%) |
Mar 18, 2020 | 30.11 | 30.39 | 25.05 | 28.33 | 494,121 | -3.70(-11.55%) |
Mar 17, 2020 | 30.70 | 33.22 | 30.14 | 32.03 | 449,301 | +2.23(+7.48%) |
Mar 16, 2020 | 29.54 | 31.26 | 29.35 | 29.80 | 457,927 | -2.91(-8.91%) |
Mar 13, 2020 | 34.21 | 34.46 | 29.82 | 32.71 | 423,976 | +0.39(+1.22%) |
Mar 12, 2020 | 33.90 | 34.47 | 31.67 | 32.32 | 364,876 | -3.82(-10.57%) |
Mar 11, 2020 | 39.13 | 39.32 | 35.84 | 36.14 | 193,525 | -3.91(-9.77%) |
Mar 10, 2020 | 41.01 | 41.21 | 38.91 | 40.05 | 322,501 | +0.07(+0.18%) |
Mar 09, 2020 | 41.23 | 41.53 | 37.57 | 39.98 | 338,358 | -3.89(-8.87%) |
Mar 06, 2020 | 45.03 | 45.32 | 42.72 | 43.87 | 308,734 | -2.53(-5.45%) |
Mar 05, 2020 | 48.50 | 48.75 | 45.62 | 46.40 | 209,048 | -3.18(-6.41%) |
Mar 04, 2020 | 50.18 | 50.43 | 49.26 | 49.58 | 238,242 | +0.04(+0.07%) |
Mar 03, 2020 | 52.27 | 52.72 | 49.04 | 49.54 | 184,728 | -2.99(-5.69%) |
Mar 02, 2020 | 51.49 | 52.60 | 50.99 | 52.53 | 297,008 | +1.12(+2.19%) |
Feb 28, 2020 | 51.52 | 52.61 | 50.68 | 51.41 | 450,242 | -1.72(-3.23%) |
Feb 27, 2020 | 54.48 | 55.29 | 53.12 | 53.12 | 256,956 | -2.21(-3.99%) |
Feb 26, 2020 | 55.32 | 56.03 | 55.05 | 55.33 | 222,179 | +0.36(+0.66%) |
Feb 25, 2020 | 55.98 | 57.52 | 54.82 | 54.97 | 304,702 | -1.29(-2.29%) |
Feb 24, 2020 | 55.51 | 56.44 | 55.51 | 56.26 | 132,977 | -0.68(-1.20%) |
Feb 21, 2020 | 56.77 | 57.09 | 55.81 | 56.94 | 124,878 | +0.30(+0.53%) |
Feb 20, 2020 | 56.98 | 57.49 | 56.14 | 56.64 | 137,581 | -0.55(-0.95%) |
Feb 19, 2020 | 57.22 | 57.66 | 57.13 | 57.19 | 246,271 | -0.07(-0.13%) |
Feb 18, 2020 | 57.54 | 58.03 | 57.20 | 57.26 | 115,569 | -0.55(-0.96%) |
Feb 14, 2020 | 58.32 | 58.40 | 57.07 | 57.81 | 139,731 | -0.48(-0.83%) |
Feb 13, 2020 | 59.42 | 60.00 | 56.05 | 58.30 | 518,470 | -2.11(-3.49%) |
Feb 12, 2020 | 60.93 | 60.93 | 60.07 | 60.40 | 94,488 | -0.18(-0.30%) |
Feb 11, 2020 | 61.18 | 61.80 | 60.33 | 60.59 | 99,999 | -0.34(-0.55%) |
Feb 10, 2020 | 60.91 | 61.28 | 60.08 | 60.92 | 98,328 | -0.25(-0.40%) |
Feb 07, 2020 | 61.34 | 61.78 | 60.84 | 61.17 | 102,873 | -0.37(-0.61%) |
Feb 06, 2020 | 61.15 | 61.80 | 60.95 | 61.54 | 65,182 | +0.59(+0.97%) |
Feb 05, 2020 | 59.90 | 61.19 | 59.59 | 60.95 | 161,504 | +1.61(+2.71%) |
Feb 04, 2020 | 60.48 | 60.70 | 59.26 | 59.34 | 114,891 | -0.52(-0.87%) |
Feb 03, 2020 | 60.02 | 60.57 | 59.82 | 59.86 | 101,461 | +0.24(+0.40%) |
Jan 31, 2020 | 60.04 | 61.00 | 59.59 | 59.62 | 185,502 | -0.69(-1.15%) |
Jan 30, 2020 | 59.20 | 60.35 | 59.14 | 60.31 | 99,363 | +0.66(+1.11%) |
Jan 29, 2020 | 60.38 | 60.46 | 59.58 | 59.65 | 146,094 | -0.69(-1.14%) |
Jan 28, 2020 | 60.36 | 60.60 | 59.96 | 60.34 | 155,953 | +0.53(+0.88%) |
Jan 27, 2020 | 60.09 | 60.53 | 59.62 | 59.81 | 156,622 | -0.91(-1.50%) |
Jan 24, 2020 | 62.46 | 62.46 | 60.58 | 60.72 | 190,783 | -1.75(-2.79%) |
Jan 23, 2020 | 63.28 | 63.28 | 62.05 | 62.47 | 204,350 | -0.95(-1.49%) |
Jan 22, 2020 | 63.27 | 63.99 | 63.06 | 63.41 | 108,604 | +0.20(+0.32%) |
Jan 21, 2020 | 63.59 | 63.64 | 62.80 | 63.21 | 126,390 | -0.51(-0.80%) |
Jan 17, 2020 | 63.62 | 64.02 | 63.19 | 63.72 | 175,269 | +0.45(+0.70%) |
Jan 16, 2020 | 63.02 | 63.39 | 62.89 | 63.28 | 131,325 | +0.64(+1.02%) |
Jan 15, 2020 | 62.39 | 63.12 | 62.24 | 62.64 | 144,167 | -0.10(-0.16%) |
Jan 14, 2020 | 62.49 | 63.24 | 62.35 | 62.74 | 168,485 | +0.11(+0.17%) |
Jan 13, 2020 | 62.35 | 62.97 | 62.33 | 62.63 | 116,790 | +0.43(+0.69%) |
Jan 10, 2020 | 62.10 | 62.59 | 61.99 | 62.20 | 100,782 | -0.09(-0.15%) |
Jan 09, 2020 | 61.99 | 62.60 | 61.78 | 62.29 | 119,832 | +0.69(+1.12%) |
Jan 08, 2020 | 61.45 | 62.08 | 61.45 | 61.60 | 155,957 | -0.06(-0.10%) |
Jan 07, 2020 | 61.23 | 61.71 | 61.05 | 61.67 | 143,117 | -0.05(-0.07%) |
Jan 06, 2020 | 60.59 | 61.90 | 59.65 | 61.71 | 136,465 | +0.59(+0.97%) |
Jan 03, 2020 | 60.24 | 61.17 | 60.22 | 61.12 | 142,592 | +0.26(+0.43%) |
Jan 02, 2020 | 60.21 | 61.05 | 59.96 | 60.86 | 129,866 | +1.10(+1.84%) |
Dec 31, 2019 | 59.71 | 60.22 | 59.70 | 59.76 | 131,920 | +0.01(+0.02%) |
Dec 30, 2019 | 59.85 | 59.85 | 59.34 | 59.75 | 91,014 | +0.08(+0.14%) |
Dec 27, 2019 | 60.00 | 60.01 | 59.39 | 59.67 | 104,523 | -0.19(-0.32%) |
Dec 26, 2019 | 60.09 | 60.18 | 59.50 | 59.86 | 101,828 | -0.33(-0.54%) |
Dec 24, 2019 | 59.04 | 60.37 | 59.04 | 60.19 | 82,738 | +1.50(+2.56%) |
Dec 23, 2019 | 60.25 | 60.25 | 58.30 | 58.69 | 177,220 | -1.51(-2.51%) |
Dec 20, 2019 | 60.99 | 61.28 | 60.10 | 60.20 | 244,695 | -0.53(-0.87%) |
Dec 19, 2019 | 60.43 | 61.15 | 60.00 | 60.72 | 155,293 | +0.21(+0.35%) |
Dec 18, 2019 | 60.61 | 60.73 | 59.91 | 60.51 | 168,590 | -0.06(-0.10%) |
Dec 17, 2019 | 60.20 | 60.65 | 59.81 | 60.58 | 111,252 | +0.31(+0.51%) |
Dec 16, 2019 | 59.68 | 60.89 | 59.38 | 60.27 | 119,667 | +0.93(+1.56%) |
Dec 13, 2019 | 60.65 | 60.65 | 59.08 | 59.34 | 138,301 | -1.37(-2.26%) |
Dec 12, 2019 | 58.66 | 61.09 | 58.65 | 60.71 | 216,564 | +2.16(+3.69%) |
Dec 11, 2019 | 58.54 | 58.97 | 58.01 | 58.55 | 237,574 | +0.01(+0.02%) |
Dec 10, 2019 | 58.53 | 58.83 | 57.96 | 58.54 | 306,897 | +0.11(+0.19%) |
Dec 09, 2019 | 58.54 | 59.19 | 58.33 | 58.43 | 304,483 | -0.25(-0.42%) |
Dec 06, 2019 | 58.01 | 59.22 | 57.60 | 58.68 | 167,348 | +1.25(+2.18%) |
Dec 05, 2019 | 57.38 | 57.60 | 57.07 | 57.42 | 145,800 | -0.05(-0.09%) |
Dec 04, 2019 | 57.68 | 57.91 | 57.04 | 57.48 | 246,639 | -0.36(-0.63%) |
Dec 03, 2019 | 58.80 | 58.80 | 56.74 | 57.84 | 270,643 | -1.46(-2.47%) |
Dec 02, 2019 | 59.96 | 59.96 | 58.91 | 59.30 | 287,245 | -0.48(-0.81%) |
Nov 29, 2019 | 59.22 | 59.93 | 59.22 | 59.79 | 113,985 | +0.10(+0.17%) |
Nov 27, 2019 | 59.97 | 61.16 | 59.18 | 59.69 | 1,500,191 | -0.02(-0.03%) |
Nov 26, 2019 | 57.70 | 60.21 | 57.70 | 59.70 | 566,364 | +2.21(+3.84%) |
Nov 25, 2019 | 57.37 | 57.95 | 56.98 | 57.50 | 236,705 | +0.39(+0.68%) |
Nov 22, 2019 | 56.01 | 57.21 | 55.88 | 57.11 | 261,216 | +1.20(+2.15%) |
Nov 21, 2019 | 57.02 | 57.13 | 55.69 | 55.91 | 256,805 | -0.90(-1.59%) |
Nov 20, 2019 | 55.98 | 57.39 | 55.69 | 56.81 | 390,694 | +0.71(+1.27%) |
Nov 19, 2019 | 56.19 | 56.47 | 55.65 | 56.10 | 373,547 | +0.05(+0.10%) |
Nov 18, 2019 | 55.59 | 56.31 | 55.59 | 56.04 | 277,372 | +0.23(+0.41%) |
Nov 15, 2019 | 57.19 | 57.55 | 55.80 | 55.81 | 239,107 | -1.38(-2.40%) |
Nov 14, 2019 | 56.84 | 57.38 | 56.53 | 57.19 | 214,844 | +0.14(+0.25%) |
Nov 13, 2019 | 56.47 | 57.61 | 56.45 | 57.05 | 212,066 | +0.21(+0.37%) |
Nov 12, 2019 | 56.70 | 57.88 | 56.41 | 56.84 | 334,044 | +1.29(+2.33%) |
Nov 11, 2019 | 56.44 | 56.57 | 55.35 | 55.54 | 270,318 | -1.32(-2.32%) |
Nov 08, 2019 | 58.74 | 58.75 | 56.29 | 56.86 | 389,336 | -2.54(-4.28%) |
Nov 07, 2019 | 58.27 | 60.55 | 55.85 | 59.41 | 396,800 | +1.28(+2.19%) |
Nov 06, 2019 | 54.60 | 59.16 | 54.60 | 58.13 | 348,196 | +3.08(+5.59%) |
Nov 05, 2019 | 55.39 | 56.33 | 55.02 | 55.05 | 132,921 | -0.30(-0.54%) |
Nov 04, 2019 | 57.28 | 57.48 | 55.26 | 55.35 | 233,521 | -1.67(-2.93%) |
Nov 01, 2019 | 56.44 | 57.58 | 55.87 | 57.03 | 260,884 | +1.06(+1.89%) |
Oct 31, 2019 | 55.77 | 56.25 | 55.06 | 55.97 | 370,631 | -0.12(-0.21%) |
Oct 30, 2019 | 60.08 | 60.08 | 55.47 | 56.09 | 581,060 | -5.20(-8.49%) |
Oct 29, 2019 | 60.39 | 61.55 | 59.98 | 61.29 | 112,768 | +0.63(+1.04%) |
Oct 28, 2019 | 61.26 | 61.82 | 60.38 | 60.65 | 127,416 | -0.52(-0.86%) |
Oct 25, 2019 | 60.81 | 61.79 | 60.73 | 61.18 | 165,042 | +0.35(+0.58%) |
Oct 24, 2019 | 61.94 | 62.06 | 60.73 | 60.83 | 143,524 | -1.21(-1.95%) |
Oct 23, 2019 | 61.98 | 62.20 | 61.82 | 62.04 | 101,299 | -0.05(-0.07%) |
Oct 22, 2019 | 62.86 | 62.86 | 61.96 | 62.08 | 63,318 | -0.92(-1.46%) |
Oct 21, 2019 | 63.22 | 63.59 | 62.91 | 63.01 | 64,414 | +0.27(+0.43%) |
Oct 18, 2019 | 61.95 | 62.91 | 61.95 | 62.74 | 84,234 | +0.41(+0.65%) |
Oct 17, 2019 | 62.10 | 62.84 | 62.10 | 62.33 | 70,980 | +0.53(+0.86%) |
Oct 16, 2019 | 61.13 | 62.05 | 61.13 | 61.79 | 102,929 | +0.44(+0.72%) |
Oct 15, 2019 | 60.92 | 61.41 | 60.60 | 61.35 | 68,109 | +0.58(+0.95%) |
Oct 14, 2019 | 60.60 | 60.93 | 60.00 | 60.77 | 52,732 | -0.09(-0.15%) |
Oct 11, 2019 | 60.24 | 61.54 | 60.24 | 60.86 | 83,571 | +1.19(+2.00%) |
Oct 10, 2019 | 59.80 | 60.01 | 59.46 | 59.67 | 130,485 | +0.10(+0.17%) |
Oct 09, 2019 | 61.30 | 61.52 | 59.09 | 59.57 | 98,813 | -1.32(-2.17%) |
Oct 08, 2019 | 61.53 | 61.54 | 60.22 | 60.89 | 79,196 | -1.17(-1.88%) |
Oct 07, 2019 | 62.43 | 62.64 | 61.97 | 62.06 | 63,687 | -0.38(-0.61%) |
Oct 04, 2019 | 61.34 | 62.49 | 61.24 | 62.44 | 68,316 | +1.23(+2.01%) |
Oct 03, 2019 | 61.70 | 61.74 | 60.70 | 61.21 | 125,553 | -0.95(-1.53%) |
Oct 02, 2019 | 63.25 | 63.51 | 61.88 | 62.16 | 105,858 | -1.38(-2.16%) |
Oct 01, 2019 | 63.71 | 64.13 | 63.17 | 63.53 | 150,864 | -0.01(-0.01%) |
Sep 30, 2019 | 63.20 | 64.06 | 62.70 | 63.54 | 135,588 | +0.43(+0.67%) |
Sep 27, 2019 | 63.28 | 63.28 | 61.86 | 63.12 | 156,420 | +0.05(+0.09%) |
Sep 26, 2019 | 63.20 | 63.69 | 62.38 | 63.06 | 115,381 | -0.32(-0.50%) |
Sep 25, 2019 | 63.15 | 63.78 | 62.53 | 63.38 | 145,854 | +0.24(+0.39%) |
Sep 24, 2019 | 62.78 | 63.97 | 62.77 | 63.13 | 180,281 | +0.24(+0.37%) |
Sep 23, 2019 | 61.31 | 63.44 | 61.31 | 62.90 | 117,007 | +1.28(+2.07%) |
Sep 20, 2019 | 61.51 | 61.92 | 60.42 | 61.62 | 260,994 | +0.19(+0.31%) |
Sep 19, 2019 | 61.60 | 62.64 | 61.43 | 61.43 | 106,017 | -0.32(-0.51%) |
Sep 18, 2019 | 61.96 | 62.38 | 60.83 | 61.75 | 136,596 | -0.36(-0.58%) |
Sep 17, 2019 | 61.85 | 62.23 | 60.72 | 62.11 | 177,272 | +0.24(+0.39%) |
Sep 16, 2019 | 61.55 | 62.32 | 61.38 | 61.87 | 107,056 | +0.10(+0.16%) |
Sep 13, 2019 | 62.07 | 62.37 | 61.31 | 61.77 | 90,646 | +0.02(+0.03%) |
Sep 12, 2019 | 61.59 | 62.07 | 61.30 | 61.75 | 106,179 | +0.08(+0.13%) |
Sep 11, 2019 | 60.69 | 61.84 | 60.46 | 61.67 | 95,753 | +1.34(+2.22%) |
Sep 10, 2019 | 60.88 | 60.88 | 60.04 | 60.33 | 69,005 | -0.33(-0.55%) |
Sep 09, 2019 | 59.54 | 60.95 | 59.25 | 60.66 | 105,298 | +1.39(+2.35%) |
Sep 06, 2019 | 59.62 | 59.71 | 58.78 | 59.27 | 113,639 | -0.40(-0.67%) |
Sep 05, 2019 | 60.17 | 61.06 | 58.94 | 59.67 | 131,700 | -0.14(-0.24%) |
Sep 04, 2019 | 59.42 | 60.03 | 59.15 | 59.81 | 62,610 | +0.80(+1.35%) |